Origin Energy Limited (OGFGY)
OTC: OGFGY
· Real-Time Price · USD
8.43
0.06 (0.72%)
At close: Oct 03, 2025, 2:49 PM
8.29
-1.66%
Pre-market: Oct 03, 2025, 09:30 AM EDT
OGFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.72% | 282 |
| Oct 2, 2025 | 8.53 | 8.53 | 8.37 | 8.37 | 8.37 | 0.00% | 10,401 |
| Oct 1, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.00% | 0 |
| Sep 30, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.00% | 0 |
| Sep 29, 2025 | 8.37 | 8.37 | 8.34 | 8.37 | 8.37 | -2.11% | 6,349 |
| Sep 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.00% | 0 |
| Sep 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.00% | 0 |
| Sep 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.03% | 400 |
| Sep 23, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.00% | 0 |
| Sep 22, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.00% | 0 |
| Sep 19, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | 6,100 |
| Sep 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.83% | 700 |
| Sep 17, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.00% | 0 |
| Sep 16, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.17% | 242 |
| Sep 15, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.22% | 300 |
| Sep 12, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.03% | 200 |
| Sep 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.58% | 210 |
| Sep 10, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.00% | 0 |
| Sep 9, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.86% | 307 |
| Sep 8, 2025 | 8.43 | 8.43 | 7.90 | 8.08 | 8.08 | 1.38% | 6,716 |
Page 1 of 136